リビングプラットフォームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 902 | 906 | 899 | 899 | -2 | -0.2% | 6,500 |
| 2025/06/06 | 901 | 906 | 901 | 901 | ±0 | ±0% | 4,300 |
| 2025/06/05 | 902 | 910 | 899 | 901 | -1 | -0.1% | 9,400 |
| 2025/06/04 | 906 | 914 | 902 | 902 | -2 | -0.2% | 15,800 |
| 2025/06/03 | 906 | 910 | 903 | 904 | -2 | -0.2% | 11,200 |
| 2025/06/02 | 910 | 910 | 901 | 906 | -9 | -1% | 23,300 |
| 2025/05/30 | 927 | 929 | 915 | 915 | -12 | -1.3% | 36,100 |
| 2025/05/29 | 929 | 970 | 920 | 927 | -77 | -7.7% | 123,400 |
| 2025/05/28 | 1,009 | 1,012 | 1,004 | 1,004 | +1 | +0.1% | 58,000 |
| 2025/05/27 | 1,000 | 1,003 | 997 | 1,003 | +7 | +0.7% | 24,800 |
| 2025/05/26 | 1,005 | 1,006 | 996 | 996 | -6 | -0.6% | 37,300 |
| 2025/05/23 | 1,003 | 1,004 | 998 | 1,002 | ±0 | ±0% | 18,000 |
| 2025/05/22 | 1,000 | 1,002 | 990 | 1,002 | +4 | +0.4% | 20,100 |
| 2025/05/21 | 998 | 999 | 991 | 998 | +4 | +0.4% | 21,200 |
| 2025/05/20 | 995 | 1,001 | 987 | 994 | +1 | +0.1% | 32,700 |
| 2025/05/19 | 1,000 | 1,008 | 993 | 993 | -21 | -2.1% | 72,100 |
| 2025/05/16 | 1,003 | 1,021 | 988 | 1,014 | -169 | -14.3% | 150,400 |
| 2025/05/15 | 1,189 | 1,241 | 1,169 | 1,183 | -8 | -0.7% | 20,000 |
| 2025/05/14 | 1,199 | 1,268 | 1,160 | 1,191 | -6 | -0.5% | 66,100 |
| 2025/05/13 | 1,195 | 1,197 | 1,186 | 1,197 | +12 | +1% | 6,900 |
| 2025/05/12 | 1,175 | 1,185 | 1,175 | 1,185 | +9 | +0.8% | 4,900 |
| 2025/05/09 | 1,189 | 1,190 | 1,163 | 1,176 | -11 | -0.9% | 6,600 |
| 2025/05/08 | 1,193 | 1,195 | 1,161 | 1,187 | -3 | -0.3% | 6,700 |
| 2025/05/07 | 1,173 | 1,190 | 1,159 | 1,190 | +47 | +4.1% | 8,000 |
| 2025/05/02 | 1,131 | 1,151 | 1,131 | 1,143 | +19 | +1.7% | 5,500 |
| 2025/05/01 | 1,136 | 1,148 | 1,120 | 1,124 | -12 | -1.1% | 5,600 |
| 2025/04/30 | 1,150 | 1,168 | 1,136 | 1,136 | +6 | +0.5% | 14,400 |
| 2025/04/28 | 1,094 | 1,149 | 1,081 | 1,130 | +50 | +4.6% | 13,100 |
| 2025/04/25 | 1,068 | 1,080 | 1,066 | 1,080 | +12 | +1.1% | 7,700 |
| 2025/04/24 | 1,035 | 1,075 | 1,035 | 1,068 | +33 | +3.2% | 4,200 |
| 2025/04/23 | 1,050 | 1,050 | 1,020 | 1,035 | -8 | -0.8% | 6,200 |
| 2025/04/22 | 1,050 | 1,050 | 1,032 | 1,043 | -6 | -0.6% | 4,100 |
| 2025/04/21 | 1,079 | 1,098 | 1,016 | 1,049 | -29 | -2.7% | 64,400 |
| 2025/04/18 | 1,077 | 1,080 | 1,075 | 1,078 | +3 | +0.3% | 3,600 |
| 2025/04/17 | 1,076 | 1,077 | 1,071 | 1,075 | -2 | -0.2% | 2,700 |
| 2025/04/16 | 1,074 | 1,077 | 1,067 | 1,077 | +3 | +0.3% | 3,100 |
| 2025/04/15 | 1,056 | 1,074 | 1,053 | 1,074 | +24 | +2.3% | 6,000 |
| 2025/04/14 | 1,035 | 1,060 | 1,035 | 1,050 | +29 | +2.8% | 3,800 |
| 2025/04/11 | 998 | 1,022 | 998 | 1,021 | +20 | +2% | 3,000 |
| 2025/04/10 | 1,014 | 1,032 | 1,000 | 1,001 | +31 | +3.2% | 11,700 |
| 2025/04/09 | 972 | 977 | 951 | 970 | -11 | -1.1% | 3,000 |
| 2025/04/08 | 934 | 981 | 934 | 981 | +62 | +6.7% | 6,700 |
| 2025/04/07 | 980 | 980 | 918 | 919 | -98 | -9.6% | 20,100 |
| 2025/04/04 | 1,037 | 1,037 | 1,001 | 1,017 | -33 | -3.1% | 7,300 |
| 2025/04/03 | 1,050 | 1,064 | 1,041 | 1,050 | -14 | -1.3% | 7,200 |
| 2025/04/02 | 1,078 | 1,078 | 1,061 | 1,064 | -10 | -0.9% | 6,300 |
| 2025/04/01 | 1,070 | 1,080 | 1,055 | 1,074 | +19 | +1.8% | 12,600 |
| 2025/03/31 | 1,061 | 1,061 | 1,045 | 1,055 | +2 | +0.2% | 7,800 |
| 2025/03/28 | 1,041 | 1,067 | 1,038 | 1,053 | +12 | +1.2% | 16,900 |
| 2025/03/27 | 1,029 | 1,050 | 1,021 | 1,041 | +5 | +0.5% | 7,800 |
51～
100
件表示中 / 1329件
類似銘柄と比較する
現在ご覧いただいている「ＬＰＦ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＬＰＦ | 93,900円 | +11.9% | +30.5% | 0.00% | 13.23倍 | 2.08倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| トランスＧＧ | 26,200円 | +3.8% | - | 0.00% | 109.17倍 | 0.91倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| 共栄セキュリ | 279,100円 | +38.4% | - | 2.42% | 7.34倍 | 0.89倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| メディックス | 51,900円 | +5.4% | -12.5% | 2.89% | 7.22倍 | 1.27倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
| イーサポート | 92,800円 | +15.7% | -3.8% | 0.54% | 33.66倍 | 1.16倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
市場注目の銘柄
チャート関連のコラム
